Price Data Selection & Download
Simplex Infrastructures Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5709 daily OHLCV records on NSE from Jan. 2003 to April 2026. See Simplex Infrastructures P/B ratio trends to compare market price against book value per share.
Share Price All Time High
₹790.00
January 10, 2008
NSE Exchange
Share Price All Time Low
₹4.28
January 01, 2003
NSE Exchange
Highest Volume Trading Day
5,579,818
August 14, 2023 • ₹55.20
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
SIMPLEXINF daily open, high, low, close and volume (OHLCV) on NSE — 70 records.
Total Records
70
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹230.14 | ₹234.29 | ₹224.13 | ₹226.60 | 133,938 |
| 2026-04-15 | ₹219.99 | ₹232.57 | ₹215.00 | ₹226.74 | 541,424 |
| 2026-04-13 | ₹192.96 | ₹219.99 | ₹180.20 | ₹211.80 | 935,162 |
| 2026-04-10 | ₹185.90 | ₹194.40 | ₹183.47 | ₹192.96 | 205,578 |
| 2026-04-09 | ₹182.00 | ₹185.35 | ₹179.11 | ₹180.69 | 102,464 |
| 2026-04-08 | ₹175.50 | ₹189.70 | ₹175.50 | ₹182.61 | 229,587 |
| 2026-04-07 | ₹165.73 | ₹173.40 | ₹165.49 | ₹171.53 | 67,769 |
| 2026-04-06 | ₹157.70 | ₹172.00 | ₹153.42 | ₹169.80 | 210,185 |
| 2026-04-02 | ₹154.83 | ₹157.99 | ₹148.73 | ₹156.08 | 207,485 |
| 2026-04-01 | ₹149.41 | ₹160.80 | ₹142.40 | ₹158.97 | 525,931 |
| 2026-03-30 | ₹152.80 | ₹152.80 | ₹137.00 | ₹140.30 | 418,574 |
| 2026-03-27 | ₹154.77 | ₹161.42 | ₹152.50 | ₹155.17 | 639,649 |
| 2026-03-25 | ₹157.00 | ₹162.60 | ₹154.01 | ₹154.94 | 179,635 |
| 2026-03-24 | ₹158.97 | ₹162.03 | ₹146.50 | ₹152.16 | 237,612 |
| 2026-03-23 | ₹164.14 | ₹164.14 | ₹148.10 | ₹151.93 | 285,928 |
| 2026-03-20 | ₹168.80 | ₹176.98 | ₹163.55 | ₹165.24 | 232,652 |
| 2026-03-19 | ₹171.07 | ₹173.99 | ₹167.93 | ₹169.30 | 457,166 |
| 2026-03-18 | ₹170.25 | ₹179.90 | ₹167.53 | ₹176.71 | 91,317 |
| 2026-03-17 | ₹165.00 | ₹174.00 | ₹162.36 | ₹168.90 | 124,254 |
| 2026-03-16 | ₹172.54 | ₹172.54 | ₹160.62 | ₹164.36 | 227,272 |
| 2026-03-13 | ₹188.72 | ₹188.72 | ₹169.00 | ₹171.17 | 476,910 |
| 2026-03-12 | ₹179.15 | ₹194.00 | ₹174.44 | ₹187.85 | 926,356 |
| 2026-03-11 | ₹175.00 | ₹183.89 | ₹175.00 | ₹178.50 | 230,801 |
| 2026-03-10 | ₹176.82 | ₹179.75 | ₹173.99 | ₹176.70 | 91,170 |
| 2026-03-09 | ₹185.01 | ₹185.01 | ₹171.20 | ₹174.21 | 151,829 |
| 2026-03-06 | ₹191.72 | ₹193.59 | ₹185.00 | ₹186.74 | 48,294 |
| 2026-03-05 | ₹199.00 | ₹199.48 | ₹188.01 | ₹189.74 | 114,282 |
| 2026-03-04 | ₹188.80 | ₹199.48 | ₹188.80 | ₹194.06 | 47,412 |
| 2026-03-02 | ₹183.50 | ₹204.99 | ₹183.50 | ₹202.65 | 68,526 |
| 2026-02-27 | ₹201.77 | ₹207.20 | ₹200.00 | ₹202.35 | 22,364 |
| 2026-02-26 | ₹208.50 | ₹208.50 | ₹200.42 | ₹202.62 | 30,204 |
| 2026-02-25 | ₹200.31 | ₹211.89 | ₹199.76 | ₹209.15 | 434,085 |
| 2026-02-24 | ₹203.10 | ₹203.10 | ₹193.20 | ₹200.31 | 54,737 |
| 2026-02-23 | ₹207.12 | ₹210.37 | ₹196.50 | ₹202.32 | 39,607 |
| 2026-02-20 | ₹205.20 | ₹211.50 | ₹204.40 | ₹207.84 | 86,613 |
| 2026-02-19 | ₹215.11 | ₹216.72 | ₹202.85 | ₹208.35 | 34,139 |
| 2026-02-18 | ₹222.01 | ₹225.84 | ₹214.13 | ₹215.11 | 39,024 |
| 2026-02-17 | ₹218.00 | ₹225.30 | ₹217.13 | ₹219.98 | 24,228 |
| 2026-02-16 | ₹230.00 | ₹230.00 | ₹217.22 | ₹220.95 | 32,283 |
| 2026-02-13 | ₹239.96 | ₹244.26 | ₹223.36 | ₹226.62 | 97,970 |
| 2026-02-12 | ₹244.60 | ₹244.60 | ₹227.11 | ₹230.52 | 37,922 |
| 2026-02-11 | ₹238.80 | ₹241.89 | ₹235.15 | ₹239.37 | 15,111 |
| 2026-02-10 | ₹248.00 | ₹253.00 | ₹233.00 | ₹235.31 | 54,023 |
| 2026-02-09 | ₹225.05 | ₹245.99 | ₹225.05 | ₹243.18 | 68,937 |
| 2026-02-06 | ₹226.38 | ₹226.71 | ₹223.00 | ₹224.94 | 24,263 |
| 2026-02-05 | ₹232.44 | ₹232.44 | ₹225.00 | ₹226.38 | 10,072 |
| 2026-02-04 | ₹229.46 | ₹240.00 | ₹228.24 | ₹231.70 | 37,715 |
| 2026-02-03 | ₹224.90 | ₹233.99 | ₹222.19 | ₹232.64 | 38,041 |
| 2026-02-02 | ₹222.00 | ₹229.80 | ₹218.01 | ₹220.71 | 64,761 |
| 2026-02-01 | ₹222.07 | ₹229.00 | ₹212.52 | ₹222.51 | 20,404 |
| 2026-01-30 | ₹216.16 | ₹229.39 | ₹215.03 | ₹221.51 | 52,667 |
| 2026-01-29 | ₹209.00 | ₹224.98 | ₹207.35 | ₹219.44 | 67,178 |
| 2026-01-28 | ₹201.99 | ₹210.00 | ₹201.99 | ₹209.03 | 54,325 |
| 2026-01-27 | ₹195.05 | ₹204.28 | ₹188.12 | ₹202.12 | 102,760 |
| 2026-01-23 | ₹213.95 | ₹213.95 | ₹189.80 | ₹197.43 | 49,732 |
| 2026-01-22 | ₹217.02 | ₹224.99 | ₹209.40 | ₹214.29 | 77,372 |
| 2026-01-21 | ₹220.00 | ₹223.54 | ₹201.92 | ₹214.50 | 218,562 |
| 2026-01-20 | ₹243.05 | ₹243.05 | ₹220.35 | ₹223.79 | 105,536 |
| 2026-01-19 | ₹246.50 | ₹250.00 | ₹240.82 | ₹241.88 | 23,301 |
| 2026-01-16 | ₹236.00 | ₹251.90 | ₹234.02 | ₹248.59 | 104,574 |
| 2026-01-14 | ₹243.00 | ₹243.00 | ₹235.00 | ₹236.10 | 28,967 |
| 2026-01-13 | ₹240.00 | ₹243.00 | ₹234.00 | ₹239.43 | 34,750 |
| 2026-01-12 | ₹250.30 | ₹250.30 | ₹236.34 | ₹239.85 | 81,244 |
| 2026-01-09 | ₹254.09 | ₹254.09 | ₹245.63 | ₹250.51 | 58,544 |
| 2026-01-08 | ₹247.45 | ₹252.00 | ₹247.00 | ₹250.32 | 60,478 |
| 2026-01-07 | ₹257.43 | ₹257.43 | ₹244.91 | ₹249.95 | 38,520 |
| 2026-01-06 | ₹249.77 | ₹263.67 | ₹243.92 | ₹255.39 | 138,308 |
| 2026-01-05 | ₹251.00 | ₹254.98 | ₹246.25 | ₹250.99 | 43,231 |
| 2026-01-02 | ₹245.69 | ₹254.99 | ₹243.00 | ₹251.48 | 101,830 |
| 2026-01-01 | ₹246.94 | ₹250.53 | ₹245.50 | ₹247.47 | 29,189 |
Simplex Infrastructures Share Price Performance Analysis (Jan 2003 - Apr 2026)
SIMPLEXINF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.43%
₹247.47 → ₹226.60
Year to Date
Price Volatility
14.87%
Low Volatility
Year to Date
Average Daily Volume
156,382
Year to Date Average
NSE Exchange
Simplex Infrastructures Share Price History – Frequently Asked Questions
Common questions about SIMPLEXINF historical data and records.
What is the all-time high share price of Simplex Infrastructures (SIMPLEXINF)?
The all-time high share price of Simplex Infrastructures was ₹790.0 recorded on January 10, 2008 on the NSE exchange.
What is the all-time low share price of Simplex Infrastructures (SIMPLEXINF)?
The all-time low share price of Simplex Infrastructures was ₹4.28 recorded on January 01, 2003 on the NSE exchange.
How can I download SIMPLEXINF historical share price data?
You can download Simplex Infrastructures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SIMPLEXINF shares?
The highest trading volume day for Simplex Infrastructures was 5,579,818 shares traded on August 14, 2023 on the NSE exchange, with share price at ₹55.2.